Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.950 2.979 2.943 2.965 13,718 +0.01(+0.25%)
Oct 28, 2022 2.921 2.957 2.921 2.957 13,774 +0.04(+1.24%)
Oct 27, 2022 2.914 2.936 2.914 2.921 11,118 +0.00(+0.00%)
Oct 26, 2022 2.856 2.950 2.856 2.921 11,649 -0.02(-0.78%)
Oct 25, 2022 2.870 2.957 2.864 2.944 29,984 +0.06(+2.05%)
Oct 24, 2022 2.841 2.899 2.841 2.885 15,687 +0.02(+0.76%)
Oct 21, 2022 2.819 2.863 2.805 2.863 13,729 +0.09(+3.14%)
Oct 20, 2022 2.856 2.863 2.768 2.776 11,013 -0.04(-1.29%)
Oct 19, 2022 2.834 2.834 2.783 2.812 66,976 -0.05(-1.78%)
Oct 18, 2022 2.885 2.896 2.790 2.863 10,225 -0.01(-0.25%)
Oct 17, 2022 2.834 2.870 2.834 2.870 7,208 +0.08(+2.86%)
Oct 14, 2022 2.841 2.856 2.755 2.790 16,683 -0.07(-2.54%)
Oct 13, 2022 2.652 2.885 2.652 2.863 10,625 +0.07(+2.60%)
Oct 12, 2022 2.732 2.790 2.732 2.790 22,904 +0.01(+0.52%)
Oct 11, 2022 2.768 2.790 2.725 2.776 24,851 -0.01(-0.26%)
Oct 10, 2022 2.776 2.789 2.776 2.783 9,833 +0.00(+0.00%)
Oct 07, 2022 2.776 2.798 2.761 2.783 18,567 -0.04(-1.54%)
Oct 06, 2022 2.768 2.842 2.768 2.827 3,294 +0.02(+0.75%)
Oct 05, 2022 2.718 2.827 2.645 2.806 77,893 +0.02(+0.81%)
Oct 04, 2022 2.747 2.848 2.747 2.783 24,654 +0.04(+1.59%)
Oct 03, 2022 2.580 2.761 2.536 2.739 79,428 +0.11(+4.00%)
Sep 30, 2022 2.623 2.634 2.521 2.634 31,765 +0.00(+0.14%)
Sep 29, 2022 2.703 2.703 2.609 2.630 20,505 -0.06(-2.16%)
Sep 28, 2022 2.652 2.725 2.652 2.689 16,901 +0.06(+2.11%)
Sep 27, 2022 2.696 2.713 2.594 2.633 27,789 -0.06(-2.06%)
Sep 26, 2022 2.732 2.761 2.674 2.689 62,905 -0.07(-2.63%)
Sep 23, 2022 2.798 2.834 2.732 2.761 29,258 -0.06(-2.21%)
Sep 22, 2022 2.907 2.907 2.790 2.824 55,709 -0.10(-3.33%)
Sep 21, 2022 2.950 2.972 2.914 2.921 16,773 -0.03(-0.99%)
Sep 20, 2022 3.008 3.008 2.950 2.950 13,314 -0.05(-1.69%)
Sep 19, 2022 2.965 3.016 2.965 3.001 6,678 -0.02(-0.72%)
Sep 16, 2022 3.037 3.037 2.957 3.023 18,816 -0.04(-1.19%)
Sep 15, 2022 3.074 3.124 3.059 3.059 3,836 +0.00(+0.00%)
Sep 14, 2022 3.103 3.103 3.037 3.059 88,116 -0.05(-1.64%)
Sep 13, 2022 3.110 3.136 3.095 3.110 19,257 -0.07(-2.28%)
Sep 12, 2022 3.161 3.190 3.132 3.183 10,881 +0.08(+2.58%)
Sep 09, 2022 3.125 3.197 3.103 3.103 26,943 +0.00(+0.00%)
Sep 08, 2022 3.052 3.103 3.052 3.103 14,269 +0.05(+1.67%)
Sep 07, 2022 3.085 3.085 2.936 3.052 24,431 -0.00(-0.10%)
Sep 06, 2022 3.095 3.103 3.055 3.055 8,169 -0.01(-0.38%)
Sep 02, 2022 3.103 3.142 3.066 3.066 12,381 -0.01(-0.35%)
Sep 01, 2022 3.066 3.081 3.052 3.077 30,729 -0.00(-0.12%)
Aug 31, 2022 3.081 3.167 3.081 3.081 45,925 -0.04(-1.40%)
Aug 30, 2022 3.168 3.310 3.103 3.125 45,167 -0.03(-0.92%)
Aug 29, 2022 3.212 3.212 3.139 3.154 58,449 -0.06(-1.81%)
Aug 26, 2022 3.292 3.307 3.212 3.212 18,766 -0.08(-2.43%)
Aug 25, 2022 3.263 3.393 3.255 3.292 60,617 +0.05(+1.57%)
Aug 24, 2022 3.161 3.277 3.161 3.241 45,317 +0.08(+2.53%)
Aug 23, 2022 3.223 3.223 3.161 3.161 30,191 -0.03(-0.91%)
Aug 22, 2022 3.357 3.364 3.125 3.190 151,712 -0.24(-6.99%)
Aug 19, 2022 3.481 3.481 3.255 3.430 57,941 -0.07(-2.00%)
Aug 18, 2022 3.458 3.500 3.451 3.500 136,827 +0.04(+1.22%)
Aug 17, 2022 3.451 3.493 3.412 3.458 155,813 +0.04(+1.02%)
Aug 16, 2022 3.317 3.500 3.310 3.423 97,670 +0.11(+3.39%)
Aug 15, 2022 3.324 3.324 3.282 3.310 38,341 +0.03(+0.85%)
Aug 12, 2022 3.219 3.282 3.219 3.282 42,091 +0.11(+3.31%)
Aug 11, 2022 3.247 3.275 3.177 3.177 119,308 -0.05(-1.52%)
Aug 10, 2022 3.170 3.233 3.167 3.226 73,429 +0.10(+3.25%)
Aug 09, 2022 3.114 3.138 3.093 3.125 89,832 +0.04(+1.25%)
Aug 08, 2022 3.065 3.156 3.058 3.086 97,288 +0.00(+0.00%)
Aug 05, 2022 3.114 3.142 3.058 3.086 56,472 -0.01(-0.22%)
Aug 04, 2022 3.128 3.162 3.065 3.093 40,403 -0.00(-0.00%)
Aug 03, 2022 3.156 3.275 3.086 3.093 58,736 -0.07(-2.22%)
Aug 02, 2022 3.135 3.338 3.107 3.163 50,049 +0.06(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.